Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pivotal Software Inc (NY: PVTL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 14.90 14.93 14.89 14.92 6,328,569 +0.03(+0.20%)
Sep 27, 2019 14.88 14.90 14.88 14.89 1,643,700 +0.00(+0.00%)
Sep 26, 2019 14.89 14.90 14.88 14.89 1,168,944 +0.01(+0.07%)
Sep 25, 2019 14.88 14.90 14.87 14.88 926,392 +0.01(+0.07%)
Sep 24, 2019 14.87 14.89 14.87 14.87 1,492,968 +0.00(+0.00%)
Sep 23, 2019 14.87 14.88 14.87 14.87 1,552,931 +0.01(+0.07%)
Sep 20, 2019 14.88 14.88 14.86 14.86 6,312,800 +0.00(+0.00%)
Sep 19, 2019 14.87 14.88 14.86 14.86 5,598,831 -0.02(-0.13%)
Sep 18, 2019 14.88 14.88 14.86 14.88 2,189,385 +0.01(+0.07%)
Sep 17, 2019 14.87 14.89 14.87 14.87 1,515,756 -0.01(-0.07%)
Sep 16, 2019 14.89 14.90 14.87 14.88 1,714,056 -0.01(-0.07%)
Sep 13, 2019 14.88 14.90 14.88 14.89 1,232,200 +0.00(+0.00%)
Sep 12, 2019 14.89 14.90 14.87 14.89 2,311,577 -0.01(-0.07%)
Sep 11, 2019 14.88 14.90 14.87 14.90 1,857,294 +0.00(+0.00%)
Sep 10, 2019 14.87 14.90 14.87 14.90 2,451,158 +0.03(+0.20%)
Sep 09, 2019 14.87 14.90 14.86 14.87 5,637,286 +0.01(+0.07%)
Sep 06, 2019 14.91 14.92 14.86 14.86 3,597,800 -0.09(-0.60%)
Sep 05, 2019 14.90 14.96 14.89 14.95 2,901,960 +0.02(+0.13%)
Sep 04, 2019 14.90 14.93 14.87 14.93 2,547,055 +0.04(+0.27%)
Sep 03, 2019 14.90 14.92 14.86 14.89 2,274,633 -0.02(-0.13%)
Aug 30, 2019 14.90 14.91 14.88 14.91 1,815,900 +0.01(+0.07%)
Aug 29, 2019 14.88 14.91 14.88 14.90 3,343,203 +0.00(+0.00%)
Aug 28, 2019 14.89 14.92 14.88 14.90 3,029,145 +0.00(+0.00%)
Aug 27, 2019 14.88 14.90 14.87 14.90 4,005,983 +0.03(+0.20%)
Aug 26, 2019 14.89 14.90 14.86 14.87 4,627,473 -0.01(-0.07%)
Aug 23, 2019 14.88 14.94 14.85 14.88 71,103,104 +1.18(+8.61%)
Aug 22, 2019 13.64 13.85 13.60 13.70 8,758,124 +0.03(+0.22%)
Aug 21, 2019 13.67 13.78 13.62 13.67 1,403,818 -0.02(-0.15%)
Aug 20, 2019 13.75 13.92 13.61 13.69 3,349,632 -0.16(-1.16%)
Aug 19, 2019 14.01 14.12 13.84 13.85 3,104,390 -0.15(-1.07%)
Aug 16, 2019 13.93 14.08 13.92 14.00 8,681,100 +0.00(+0.00%)
Aug 15, 2019 14.28 14.30 13.35 14.00 31,258,700 +5.70(+68.67%)
Aug 14, 2019 8.300 8.400 8.030 8.300 2,743,752 -0.16(-1.89%)
Aug 13, 2019 8.400 8.660 8.380 8.460 1,222,242 +0.01(+0.12%)
Aug 12, 2019 8.330 8.640 8.190 8.450 1,462,112 +0.10(+1.20%)
Aug 09, 2019 8.800 8.910 8.270 8.350 2,733,600 -0.51(-5.76%)
Aug 08, 2019 8.730 8.954 8.700 8.860 1,065,552 +0.23(+2.67%)
Aug 07, 2019 8.620 8.680 8.440 8.630 1,835,723 -0.09(-1.03%)
Aug 06, 2019 9.160 9.250 8.570 8.720 2,308,285 -0.34(-3.75%)
Aug 05, 2019 9.440 9.460 8.875 9.060 2,015,276 -0.40(-4.23%)
Aug 02, 2019 9.660 9.660 9.390 9.460 1,405,800 -0.21(-2.17%)
Aug 01, 2019 9.450 9.770 9.400 9.670 1,853,799 +0.19(+2.00%)
Jul 31, 2019 9.560 9.620 9.340 9.480 1,432,509 -0.09(-0.94%)
Jul 30, 2019 9.440 9.660 9.370 9.570 2,342,959 +0.05(+0.53%)
Jul 29, 2019 9.910 9.920 9.350 9.520 3,188,293 -0.39(-3.94%)
Jul 26, 2019 9.830 9.990 9.780 9.910 1,451,700 +0.16(+1.64%)
Jul 25, 2019 9.870 10.00 9.673 9.750 1,513,695 -0.13(-1.32%)
Jul 24, 2019 9.930 10.00 9.640 9.880 3,464,040 -0.02(-0.20%)
Jul 23, 2019 10.16 10.22 9.870 9.900 1,973,470 -0.25(-2.46%)
Jul 22, 2019 10.15 10.22 9.930 10.15 3,147,794 +0.06(+0.59%)
Jul 19, 2019 10.43 10.43 10.05 10.09 1,314,600 -0.29(-2.79%)
Jul 18, 2019 10.15 10.44 10.06 10.38 2,227,894 +0.12(+1.17%)
Jul 17, 2019 10.03 10.29 9.890 10.26 2,687,344 +0.17(+1.68%)
Jul 16, 2019 10.30 10.31 9.990 10.09 3,203,821 -0.17(-1.66%)
Jul 15, 2019 10.56 10.59 10.25 10.26 2,163,485 -0.31(-2.93%)
Jul 12, 2019 10.80 10.81 10.47 10.57 2,213,200 -0.24(-2.22%)
Jul 11, 2019 10.75 11.00 10.67 10.81 1,952,804 +0.03(+0.28%)
Jul 10, 2019 10.88 11.20 10.75 10.78 3,163,616 -0.02(-0.19%)
Jul 09, 2019 10.55 10.97 10.49 10.80 4,607,450 +0.20(+1.89%)
Jul 08, 2019 10.55 10.64 10.32 10.60 1,754,361 +0.02(+0.19%)
Jul 05, 2019 10.50 10.68 10.44 10.58 1,266,600 +0.09(+0.86%)
Jul 03, 2019 10.54 10.77 10.46 10.49 865,800 +0.00(+0.00%)
Jul 02, 2019 10.66 10.66 10.45 10.49 1,442,560 -0.11(-1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.